The highest closing price for TechnipFMC (FTI) last month was $32.62, on April 2. It was down 10.7% for the month. The latest price is $29.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $28.40 | $28.40 | $27.71 | $28.17 | 4,173,700 |
April 29 2025 | $28.51 | $28.99 | $28.50 | $28.80 | 4,378,500 |
April 28 2025 | $28.06 | $28.87 | $27.99 | $28.72 | 5,596,500 |
April 25 2025 | $27.54 | $28.38 | $27.23 | $28.33 | 6,006,100 |
April 24 2025 | $26.03 | $27.52 | $25.70 | $27.50 | 8,412,500 |
April 23 2025 | $25.46 | $26.16 | $24.53 | $25.03 | 8,432,800 |
April 22 2025 | $24.99 | $25.43 | $24.54 | $25.20 | 4,502,900 |
April 21 2025 | $25.21 | $25.45 | $24.36 | $24.69 | 3,061,900 |
April 17 2025 | $25.44 | $26.13 | $25.08 | $25.54 | 3,377,500 |
April 16 2025 | $25.10 | $25.59 | $24.55 | $24.99 | 9,072,100 |
April 15 2025 | $25.46 | $25.76 | $25.02 | $25.08 | 3,636,900 |
April 14 2025 | $25.56 | $25.65 | $24.95 | $25.37 | 2,653,300 |
April 11 2025 | $24.28 | $25.21 | $23.53 | $25.03 | 5,047,000 |
April 10 2025 | $25.16 | $25.36 | $23.26 | $24.14 | 5,464,400 |
April 09 2025 | $22.78 | $26.70 | $22.12 | $26.18 | 9,998,200 |
April 08 2025 | $24.90 | $25.14 | $22.81 | $23.18 | 5,911,500 |
April 07 2025 | $24.05 | $25.60 | $23.24 | $24.17 | 6,904,800 |
April 04 2025 | $28.36 | $28.47 | $24.42 | $25.16 | 7,681,300 |
April 03 2025 | $30.72 | $31.19 | $29.45 | $29.49 | 8,728,000 |
April 02 2025 | $31.61 | $32.90 | $31.47 | $32.62 | 5,471,300 |
April 01 2025 | $31.55 | $32.40 | $31.54 | $32.17 | 4,649,900 |
Daily pricing data for TechnipFMC dates back to 6/14/2001, and may be incomplete.
